Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bannerman Energy Ltd (OP: BNNLF )

2.965 +0.005 (+0.17%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2014 0.0970 0.0970 0.0970 0 +0.00(+2.11%)
Mar 26, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 25, 2014 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Mar 24, 2014 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+7.14%)
Mar 19, 2014 0.0840 0.0840 0.0840 0.0840 0 -0.00(-1.18%)
Mar 17, 2014 0.0850 0.0850 0.0850 0.0850 0 -0.01(-6.28%)
Mar 14, 2014 0.0907 0.0907 0.0907 0.0907 0 -0.01(-7.64%)
Mar 12, 2014 0.0982 0.0982 0.0982 0 -0.01(-10.73%)
Mar 11, 2014 0.1070 0.1100 0.1070 0.1100 15,000 +0.00(+0.00%)
Mar 07, 2014 0.1100 0.1100 0.1100 0 +0.01(+7.63%)
Mar 06, 2014 0.1024 0.1024 0.1022 0.1022 92,000 +0.00(+0.49%)
Mar 05, 2014 0.0910 0.1017 0.0900 0.1017 50,366 +0.02(+24.02%)
Mar 04, 2014 0.0820 0.0820 0.0780 0.0820 95,000 +0.00(+0.00%)
Mar 03, 2014 0.0806 0.0820 0.0806 0.0820 75,000 +0.00(+5.13%)
Feb 26, 2014 0.0780 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Feb 25, 2014 0.0650 0.0780 0.0650 0.0780 50,000 +0.01(+18.90%)
Feb 20, 2014 0.0656 0.0656 0.0656 0 +0.00(+0.92%)
Feb 19, 2014 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Feb 11, 2014 0.0650 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Feb 05, 2014 0.0680 0.0680 0.0680 0 +0.01(+13.33%)
Jan 31, 2014 0.0600 0.0600 0.0600 0 +0.01(+17.65%)
Jan 30, 2014 0.0510 0.0510 0.0510 0.0510 2,000 -0.02(-26.09%)
Jan 22, 2014 0.0690 0.0690 0.0690 0.0690 0 +0.02(+32.69%)
Jan 16, 2014 0.0520 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Jan 15, 2014 0.0510 0.0510 0.0510 0.0510 2,240 +0.01(+24.39%)
Jan 13, 2014 0.0410 0.0410 0.0410 0.0410 0 -0.01(-24.07%)
Jan 10, 2014 0.0540 0.0540 0.0540 0.0540 4,000 +0.00(+8.00%)
Jan 08, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 31, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 27, 2013 0.0450 0.0450 0.0450 0 +0.01(+15.38%)
Dec 26, 2013 0.0390 0.0390 0.0390 0.0390 1,000 -0.00(-4.88%)
Dec 24, 2013 0.0410 0.0410 0.0390 0.0410 6,000 +0.00(+5.13%)
Dec 23, 2013 0.0390 0.0390 0.0390 0.0390 1,500 +0.00(+5.41%)
Dec 19, 2013 0.0370 0.0370 0.0370 0.0370 0 -0.01(-26.00%)
Dec 17, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 16, 2013 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+19.05%)
Dec 13, 2013 0.0420 0.0420 0.0420 0.0420 4,000 +0.00(+0.00%)
Dec 12, 2013 0.0496 0.0496 0.0420 0.0420 11,000 -0.01(-16.00%)
Dec 06, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+20.19%)
Dec 05, 2013 0.0416 0.0416 0.0416 0.0416 32,400 +0.00(+0.00%)
Dec 03, 2013 0.0416 0.0416 0.0416 0 -0.01(-13.33%)
Nov 25, 2013 0.0480 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Nov 22, 2013 0.0478 0.0478 0.0460 0.0470 49,000 -0.00(-7.84%)
Nov 14, 2013 0.0510 0.0510 0.0510 0 +0.01(+27.50%)
Nov 08, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2013 0.0400 0.0400 0.0400 0 -0.01(-24.53%)
Nov 01, 2013 0.0530 0.0530 0.0530 0 +0.01(+32.50%)
Oct 29, 2013 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
Oct 28, 2013 0.0380 0.0380 0.0380 0.0380 3,000 -0.01(-24.00%)
Oct 21, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 14, 2013 0.0400 0.0400 0.0400 0 -0.01(-24.53%)
Oct 08, 2013 0.0530 0.0530 0.0530 0 +0.00(+3.92%)
Sep 30, 2013 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Sep 23, 2013 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Sep 19, 2013 0.0510 0.0510 0.0510 0 -0.01(-10.84%)
Sep 12, 2013 0.0572 0.0572 0.0572 0 -0.00(-1.38%)
Sep 05, 2013 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
Sep 04, 2013 0.0500 0.0500 0.0494 0.0500 29,875 +0.00(+0.00%)
Aug 29, 2013 0.0500 0.0500 0.0500 0 -0.02(-25.37%)
Aug 28, 2013 0.0670 0.0670 0.0670 0.0670 7,000 +0.02(+28.85%)
Aug 26, 2013 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Aug 06, 2013 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Aug 05, 2013 0.0510 0.0510 0.0510 0.0510 6,664 -0.02(-24.56%)
Aug 02, 2013 0.0680 0.0680 0.0676 0.0676 22,000 +0.02(+39.09%)
Jul 29, 2013 0.0486 0.0486 0.0486 0 +0.00(+1.25%)
Jul 18, 2013 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Jul 15, 2013 0.0500 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Jul 11, 2013 0.0510 0.0510 0.0510 0 -0.00(-3.77%)
Jul 10, 2013 0.0530 0.0530 0.0530 0.0530 22,000 -0.00(-1.85%)
Jul 09, 2013 0.0540 0.0540 0.0540 0.0540 16,000 +0.00(+1.89%)
Jul 05, 2013 0.0530 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Jul 01, 2013 0.0530 0.0530 0.0530 0 +0.00(+3.92%)
Jun 28, 2013 0.0510 0.0595 0.0510 0.0510 17,432 +0.00(+2.00%)
Jun 26, 2013 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Jun 20, 2013 0.0590 0.0590 0.0590 0.0590 0 -0.00(-3.28%)
Jun 10, 2013 0.0610 0.0610 0.0610 0 -0.01(-9.50%)
Jun 06, 2013 0.0674 0.0674 0.0674 0 -0.00(-6.39%)
Jun 04, 2013 0.0720 0.0720 0.0720 0 +0.00(+2.56%)
May 31, 2013 0.0702 0.0702 0.0702 0.0702 0 +0.01(+17.00%)
May 29, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 21, 2013 0.0600 0.0600 0.0600 0 +0.01(+27.66%)
May 20, 2013 0.0470 0.0470 0.0470 0.0470 1,000 -0.00(-8.91%)
May 16, 2013 0.0516 0.0516 0.0516 0.0516 0 -0.01(-12.54%)
May 09, 2013 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
May 03, 2013 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
May 01, 2013 0.0500 0.0500 0.0500 0 -0.01(-21.87%)
Apr 26, 2013 0.0640 0.0640 0.0640 0 +0.01(+25.24%)
Apr 22, 2013 0.0511 0.0511 0.0511 0.0511 0 -0.01(-17.58%)
Apr 18, 2013 0.0620 0.0620 0.0620 0 +0.00(+1.64%)
Apr 17, 2013 0.0700 0.0700 0.0610 0.0610 36,000 -0.02(-20.37%)
Apr 11, 2013 0.0766 0.0766 0.0766 0 +0.00(+4.93%)
Apr 09, 2013 0.0730 0.0730 0.0730 0 -0.00(-1.22%)
Apr 03, 2013 0.0739 0.0739 0.0739 0 +0.00(+5.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.